Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 17.19 17.75 16.93 17.71 13,246,733 +0.76(+4.48%)
Jul 28, 2022 16.84 17.23 16.52 16.95 14,600,964 +0.30(+1.80%)
Jul 27, 2022 16.38 16.84 15.80 16.65 20,526,938 +0.31(+1.90%)
Jul 26, 2022 16.45 16.78 16.19 16.34 13,399,443 -0.22(-1.33%)
Jul 25, 2022 15.74 16.64 15.74 16.56 19,942,600 +0.94(+6.02%)
Jul 22, 2022 17.10 17.20 15.49 15.62 32,455,938 -1.52(-8.87%)
Jul 21, 2022 16.80 17.20 16.45 17.14 24,676,004 +0.54(+3.25%)
Jul 20, 2022 16.50 16.80 16.28 16.60 13,314,796 +0.15(+0.91%)
Jul 19, 2022 15.61 16.48 15.55 16.45 15,511,542 +0.92(+5.92%)
Jul 18, 2022 15.43 15.88 15.41 15.53 13,522,727 +0.54(+3.60%)
Jul 15, 2022 14.62 15.00 14.38 14.99 14,720,797 +0.47(+3.24%)
Jul 14, 2022 15.00 15.09 14.31 14.52 21,292,250 -1.04(-6.68%)
Jul 13, 2022 14.90 15.59 14.77 15.56 16,339,906 +0.47(+3.11%)
Jul 12, 2022 14.99 15.60 14.95 15.09 14,987,184 -0.01(-0.07%)
Jul 11, 2022 15.19 15.83 15.09 15.10 14,382,596 -0.37(-2.39%)
Jul 08, 2022 15.92 15.98 15.10 15.47 17,555,840 -0.25(-1.59%)
Jul 07, 2022 15.81 16.17 15.68 15.72 17,490,088 +0.53(+3.49%)
Jul 06, 2022 15.00 15.43 14.75 15.19 22,333,242 +0.01(+0.07%)
Jul 05, 2022 15.19 15.36 14.68 15.18 22,524,412 -0.58(-3.68%)
Jul 01, 2022 15.13 15.84 14.95 15.76 27,480,064 +0.39(+2.54%)
Jun 30, 2022 15.18 15.57 14.75 15.37 26,041,676 -0.28(-1.79%)
Jun 29, 2022 16.07 16.12 15.16 15.65 16,121,954 -0.25(-1.57%)
Jun 28, 2022 16.52 16.79 15.80 15.90 14,270,307 -0.46(-2.81%)
Jun 27, 2022 16.95 17.10 16.25 16.36 16,087,388 -0.12(-0.73%)
Jun 24, 2022 15.90 16.62 15.71 16.48 19,499,572 +0.80(+5.10%)
Jun 23, 2022 16.29 16.33 15.31 15.68 20,435,896 -0.59(-3.63%)
Jun 22, 2022 16.00 16.62 15.86 16.27 15,843,291 -0.49(-2.92%)
Jun 21, 2022 17.48 17.68 16.74 16.76 14,907,540 -0.33(-1.93%)
Jun 17, 2022 17.09 17.39 16.61 17.09 26,323,516 +0.18(+1.06%)
Jun 16, 2022 17.35 17.42 16.66 16.91 20,792,492 -1.14(-6.32%)
Jun 15, 2022 17.83 18.45 17.47 18.05 21,752,620 +0.41(+2.32%)
Jun 14, 2022 18.01 18.32 17.42 17.64 21,619,926 -0.50(-2.76%)
Jun 13, 2022 18.66 18.78 17.82 18.14 23,125,540 -1.50(-7.64%)
Jun 10, 2022 20.04 20.29 19.52 19.64 18,424,794 -1.00(-4.84%)
Jun 09, 2022 22.10 22.13 20.63 20.64 20,955,374 -1.86(-8.27%)
Jun 08, 2022 23.45 23.76 22.31 22.50 17,482,700 -1.41(-5.90%)
Jun 07, 2022 23.06 23.91 22.82 23.91 10,854,315 +0.59(+2.53%)
Jun 06, 2022 23.21 23.36 22.61 23.32 11,558,562 +0.34(+1.48%)
Jun 03, 2022 23.08 23.29 22.57 22.98 12,389,787 -0.54(-2.30%)
Jun 02, 2022 23.89 24.35 23.25 23.52 12,846,959 +0.07(+0.30%)
Jun 01, 2022 23.29 23.92 22.54 23.45 18,079,032 +0.27(+1.16%)
May 31, 2022 24.30 24.66 23.05 23.18 58,194,288 -1.39(-5.66%)
May 27, 2022 23.73 24.61 23.53 24.57 17,745,320 +1.11(+4.73%)
May 26, 2022 22.70 23.64 22.70 23.46 14,151,377 +0.78(+3.44%)
May 25, 2022 22.20 22.80 21.86 22.68 13,323,509 +0.06(+0.27%)
May 24, 2022 22.43 22.82 21.90 22.62 15,418,605 -0.39(-1.69%)
May 23, 2022 22.21 23.12 22.09 23.01 16,534,647 +1.22(+5.60%)
May 20, 2022 22.15 22.33 20.96 21.79 16,202,875 +0.20(+0.93%)
May 19, 2022 21.00 22.05 20.87 21.59 14,760,490 +0.42(+1.98%)
May 18, 2022 22.29 22.55 21.00 21.17 14,059,954 -1.40(-6.20%)
May 17, 2022 22.31 22.79 21.95 22.57 13,068,290 +0.96(+4.44%)
May 16, 2022 22.14 22.66 21.51 21.61 11,879,356 -0.12(-0.55%)
May 13, 2022 21.70 22.43 21.59 21.73 14,945,579 +0.49(+2.31%)
May 12, 2022 20.82 21.74 20.30 21.24 19,392,438 -0.16(-0.75%)
May 11, 2022 22.50 22.78 21.35 21.40 15,226,148 -0.62(-2.82%)
May 10, 2022 22.32 22.72 21.27 22.02 17,771,430 -0.19(-0.86%)
May 09, 2022 23.24 23.55 22.11 22.21 20,657,600 -1.91(-7.92%)
May 06, 2022 24.86 25.07 23.79 24.12 17,771,542 -0.91(-3.64%)
May 05, 2022 26.81 27.12 24.57 25.03 17,258,938 -1.98(-7.33%)
May 04, 2022 26.13 27.07 25.50 27.01 13,261,630 +0.84(+3.21%)
May 03, 2022 25.60 26.72 25.60 26.17 12,813,269 +0.25(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.